宁波富邦 (600768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.24	13.37	0.13	0.98%	13.20	13.50	28868	3854	2.16%
2025-10-30	13.21	13.24	0.03	0.23%	13.07	13.40	33937	4510	2.54%
2025-10-29	13.29	13.21	-0.06	-0.45%	12.96	13.44	34119	4503	2.55%
2025-10-28	13.35	13.27	0.14	1.07%	13.23	13.50	40972	5472	3.06%
2025-10-27	13.32	13.13	-0.15	-1.13%	12.88	13.37	37616	4929	2.81%
2025-10-24	13.09	13.28	0.21	1.61%	12.97	13.36	33883	4482	2.53%
2025-10-23	12.95	13.07	0.15	1.16%	12.78	13.09	25137	3250	1.88%
2025-10-22	12.86	12.92	0.14	1.10%	12.67	12.95	31656	4063	2.37%
2025-10-21	12.46	12.78	0.32	2.57%	12.44	12.85	29786	3769	2.23%
2025-10-20	12.45	12.46	0.13	1.05%	12.29	12.54	25031	3111	1.87%
2025-10-17	12.39	12.33	-0.06	-0.48%	12.21	12.48	25977	3207	1.94%
2025-10-16	12.56	12.39	-0.17	-1.35%	12.34	12.60	25091	3127	1.88%
2025-10-15	12.47	12.56	0.13	1.05%	12.39	12.69	28049	3523	2.10%
2025-10-14	12.76	12.43	-0.06	-0.48%	12.35	12.78	33496	4198	2.50%
2025-10-13	12.10	12.49	0.01	0.08%	11.60	12.64	42693	5242	3.19%
2025-10-10	12.32	12.48	0.15	1.22%	12.12	12.81	42703	5331	3.19%
2025-10-09	12.36	12.33	0.08	0.65%	12.26	12.49	33671	4165	2.52%
2025-09-30	12.15	12.25	0.13	1.07%	12.11	12.36	27241	3339	2.04%
2025-09-29	12.15	12.12	-0.03	-0.25%	11.80	12.40	50917	6161	3.81%
2025-09-26	11.90	12.15	0.24	2.02%	11.72	12.35	39847	4812	2.98%
2025-09-25	12.03	11.91	-0.11	-0.92%	11.75	12.16	27223	3260	2.04%
2025-09-24	11.77	12.02	0.24	2.04%	11.56	12.03	31131	3712	2.33%
2025-09-23	11.85	11.78	-0.14	-1.17%	11.18	11.91	43939	5060	3.29%
2025-09-22	12.15	11.92	-0.13	-1.08%	11.81	12.15	24710	2951	1.85%
2025-09-19	12.11	12.05	-0.05	-0.41%	11.85	12.17	30455	3650	2.28%
2025-09-18	12.58	12.10	-0.42	-3.35%	11.95	12.58	43305	5296	3.24%
2025-09-17	12.61	12.52	-0.09	-0.71%	12.47	12.72	26108	3289	1.95%
2025-09-16	12.60	12.61	0.08	0.64%	12.35	12.62	25920	3248	1.94%
2025-09-15	12.57	12.53	-0.01	-0.08%	12.41	12.62	23308	2917	1.74%
2025-09-12	12.69	12.54	-0.12	-0.95%	12.46	12.75	23582	2962	1.76%
2025-09-11	12.56	12.66	0.08	0.64%	12.29	12.68	23086	2889	1.73%
2025-09-10	12.57	12.58	0.05	0.40%	12.40	12.64	21010	2636	1.57%
2025-09-09	12.69	12.53	-0.09	-0.71%	12.40	12.70	27806	3495	2.08%
2025-09-08	12.41	12.62	0.37	3.02%	12.26	12.62	37490	4668	2.80%
2025-09-05	12.10	12.25	0.16	1.32%	12.01	12.41	39732	4850	2.97%
2025-09-04	12.03	12.09	0.06	0.50%	11.93	12.38	39818	4851	2.98%
2025-09-03	12.42	12.03	-0.33	-2.67%	11.89	12.52	31279	3800	2.34%
2025-09-02	12.49	12.36	-0.03	-0.24%	12.00	12.53	41626	5098	3.11%
2025-09-01	12.28	12.39	0.12	0.98%	12.20	12.68	46483	5788	3.48%
2025-08-29	12.26	12.27	0.00	0.00%	12.05	12.40	44290	5416	3.31%
2025-08-28	12.52	12.27	-0.18	-1.45%	11.74	12.74	60981	7444	4.56%
2025-08-27	12.99	12.45	-0.52	-4.01%	12.45	13.03	50754	6447	3.79%
2025-08-26	12.90	12.97	0.17	1.33%	12.61	13.11	41478	5371	3.10%
2025-08-25	12.93	12.80	0.04	0.31%	12.75	13.01	50251	6466	3.76%
2025-08-22	12.95	12.76	-0.20	-1.54%	12.72	13.04	39767	5104	2.97%
2025-08-21	12.96	12.96	0.03	0.23%	12.86	13.09	36792	4771	2.75%
2025-08-20	12.87	12.93	0.01	0.08%	12.80	13.00	43823	5656	3.28%
2025-08-19	12.67	12.92	0.25	1.97%	12.58	12.99	59443	7596	4.44%
2025-08-18	12.79	12.67	-0.11	-0.86%	12.67	13.04	73887	9480	5.52%
2025-08-15	12.65	12.78	0.14	1.11%	12.63	13.10	79004	10083	5.91%
2025-08-14	13.48	12.64	-0.32	-2.47%	12.64	14.00	167527	22326	12.53%
2025-08-13	13.13	12.96	-0.01	-0.08%	12.89	13.15	42095	5469	3.15%
2025-08-12	13.10	12.97	-0.09	-0.69%	12.85	13.23	42777	5549	3.20%
2025-08-11	13.30	13.06	0.14	1.08%	12.77	13.31	36940	4802	2.76%
2025-08-08	12.94	12.97	0.03	0.23%	12.60	13.02	45979	5895	3.44%
2025-08-07	13.07	12.94	-0.01	-0.08%	12.87	13.07	23570	3052	1.76%
2025-08-06	12.92	12.95	0.09	0.70%	12.80	13.02	24302	3141	1.82%
2025-08-05	12.74	12.86	0.17	1.34%	12.71	12.90	35737	4582	2.67%
2025-08-04	12.43	12.69	0.26	2.09%	12.26	12.73	33986	4280	2.54%
2025-08-01	12.24	12.43	0.27	2.22%	12.22	12.46	32354	3995	2.42%
2025-07-31	12.47	12.16	-0.27	-2.17%	12.09	12.49	36399	4457	2.72%
2025-07-30	12.56	12.43	-0.04	-0.32%	12.31	12.61	31670	3934	2.37%
2025-07-29	12.75	12.47	-0.24	-1.89%	12.27	12.77	60517	7563	4.52%
2025-07-28	12.91	12.71	-0.20	-1.55%	12.71	12.94	48847	6256	3.65%
2025-07-25	12.64	12.91	0.33	2.62%	12.41	12.98	52423	6679	3.92%
2025-07-24	12.49	12.58	0.13	1.04%	12.49	12.95	47332	6016	3.54%